ＤＩＣの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 143 | 143 | 139 | 140 | -5 | -3.4% | 4,012,000 |
| 2010/07/15 | 147 | 147 | 145 | 145 | -3 | -2% | 2,520,000 |
| 2010/07/14 | 148 | 149 | 147 | 148 | +2 | +1.4% | 2,635,000 |
| 2010/07/13 | 146 | 149 | 145 | 146 | +1 | +0.7% | 5,421,000 |
| 2010/07/12 | 147 | 148 | 145 | 145 | -1 | -0.7% | 3,641,000 |
| 2010/07/09 | 147 | 148 | 146 | 146 | -1 | -0.7% | 3,728,000 |
| 2010/07/08 | 148 | 149 | 146 | 147 | +1 | +0.7% | 4,802,000 |
| 2010/07/07 | 145 | 147 | 143 | 146 | -1 | -0.7% | 5,698,000 |
| 2010/07/06 | 144 | 147 | 140 | 147 | +2 | +1.4% | 5,949,000 |
| 2010/07/05 | 144 | 147 | 142 | 145 | +10 | +7.4% | 11,246,000 |
| 2010/07/02 | 135 | 138 | 134 | 135 | ±0 | ±0% | 5,444,000 |
| 2010/07/01 | 136 | 138 | 135 | 135 | -3 | -2.2% | 3,485,000 |
| 2010/06/30 | 138 | 139 | 135 | 138 | -4 | -2.8% | 6,902,000 |
| 2010/06/29 | 143 | 144 | 140 | 142 | -1 | -0.7% | 5,098,000 |
| 2010/06/28 | 144 | 144 | 142 | 143 | -1 | -0.7% | 4,919,000 |
| 2010/06/25 | 147 | 147 | 144 | 144 | -4 | -2.7% | 5,028,000 |
| 2010/06/24 | 146 | 149 | 146 | 148 | +2 | +1.4% | 5,404,000 |
| 2010/06/23 | 146 | 147 | 145 | 146 | -2 | -1.4% | 6,769,000 |
| 2010/06/22 | 147 | 149 | 146 | 148 | +1 | +0.7% | 6,380,000 |
| 2010/06/21 | 147 | 149 | 146 | 147 | +2 | +1.4% | 3,653,000 |
| 2010/06/18 | 149 | 149 | 145 | 145 | -5 | -3.3% | 7,919,000 |
| 2010/06/17 | 149 | 151 | 148 | 150 | +1 | +0.7% | 5,556,000 |
| 2010/06/16 | 151 | 151 | 149 | 149 | +2 | +1.4% | 6,522,000 |
| 2010/06/15 | 149 | 150 | 147 | 147 | -2 | -1.3% | 5,472,000 |
| 2010/06/14 | 143 | 149 | 142 | 149 | +8 | +5.7% | 9,269,000 |
| 2010/06/11 | 143 | 144 | 140 | 141 | +1 | +0.7% | 8,560,000 |
| 2010/06/10 | 143 | 143 | 139 | 140 | -2 | -1.4% | 6,277,000 |
| 2010/06/09 | 142 | 144 | 141 | 142 | ±0 | ±0% | 5,204,000 |
| 2010/06/08 | 143 | 147 | 141 | 142 | -4 | -2.7% | 11,574,000 |
| 2010/06/07 | 146 | 147 | 144 | 146 | -4 | -2.7% | 11,746,000 |
| 2010/06/04 | 153 | 154 | 149 | 150 | -3 | -2% | 18,169,000 |
| 2010/06/03 | 153 | 154 | 152 | 153 | +2 | +1.3% | 18,517,000 |
| 2010/06/02 | 150 | 154 | 148 | 151 | +2 | +1.3% | 70,016,000 |
| 2010/06/01 | 153 | 153 | 149 | 149 | -5 | -3.2% | 27,407,000 |
| 2010/05/31 | 153 | 156 | 152 | 154 | +2 | +1.3% | 29,733,000 |
| 2010/05/28 | 149 | 152 | 148 | 152 | +6 | +4.1% | 20,675,000 |
| 2010/05/27 | 146 | 147 | 146 | 146 | -2 | -1.4% | 11,402,000 |
| 2010/05/26 | 148 | 150 | 145 | 148 | -1 | -0.7% | 63,463,000 |
| 2010/05/25 | 157 | 159 | 147 | 149 | -12 | -7.5% | 48,673,000 |
| 2010/05/24 | 161 | 164 | 161 | 161 | -3 | -1.8% | 5,979,000 |
| 2010/05/21 | 165 | 167 | 161 | 164 | -5 | -3% | 9,752,000 |
| 2010/05/20 | 167 | 171 | 166 | 169 | ±0 | ±0% | 9,397,000 |
| 2010/05/19 | 168 | 170 | 166 | 169 | -2 | -1.2% | 6,998,000 |
| 2010/05/18 | 174 | 175 | 168 | 171 | -14 | -7.6% | 36,879,000 |
| 2010/05/17 | 184 | 186 | 182 | 185 | -3 | -1.6% | 6,258,000 |
| 2010/05/14 | 185 | 189 | 183 | 188 | +2 | +1.1% | 4,118,000 |
| 2010/05/13 | 191 | 192 | 184 | 186 | ±0 | ±0% | 3,851,000 |
| 2010/05/12 | 188 | 191 | 182 | 186 | -1 | -0.5% | 7,516,000 |
| 2010/05/11 | 194 | 194 | 186 | 187 | -4 | -2.1% | 4,449,000 |
| 2010/05/10 | 185 | 193 | 184 | 191 | +7 | +3.8% | 4,818,000 |
3651～
3700
件表示中 / 3723件
類似銘柄と比較する
現在ご覧いただいている「ＤＩＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＤＩＣ | 285,000円 | +3.6% | +16.1% | 3.51% | 11.24倍 | 0.67倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ポーラオルＨＤ | 132,500円 | +2.1% | -8.6% | 3.92% | 34.50倍 | 1.78倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| ＡＤＥＫＡ | 271,000円 | +8.3% | +9.3% | 3.84% | 10.44倍 | 0.93倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| 日触媒 | 165,400円 | -1.1% | -13.8% | 6.05% | 16.71倍 | 0.65倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| カネカ | 390,900円 | +1.6% | +15.6% | 4.09% | 7.44倍 | 0.52倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
市場注目の銘柄
チャート関連のコラム
